ADEP

NASDAQ Last Sale (NLS) Intraday Trade History:
Adept Technology, Inc. (ADEP)

$8.1555
*  
0.3245
3.83%
Get ADEP Alerts
*Delayed - data as of Aug. 29, 2014 14:08 ET  -  Find a broker to begin trading ADEP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADEP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

Adept Technology, Inc.

Adept Technology, Inc.
NLS Time (ET) NLS Price NLS Share Volume
14:22:26 $ 8.135  100
14:22:24 $ 8.13   100
14:21:59 $ 8.135  100
14:21:59 $ 8.13   100
14:21:35 $ 8.14  100
14:19:17 $ 8.145   100
14:19:15 $ 8.14  100
14:19:14 $ 8.14   100
14:19:14 $ 8.145  100
14:18:57 $ 8.14   100
14:18:57 $ 8.1599  900
14:18:56 $ 8.156   100
14:15:27 $ 8.145  100
14:15:26 $ 8.13   100
14:12:17 $ 8.14  100
14:12:15 $ 8.14   100
14:12:13 $ 8.15  200
14:12:13 $ 8.15   100
14:12:13 $ 8.15  100
14:12:13 $ 8.15   200
14:12:13 $ 8.15  200
14:12:13 $ 8.15   200
14:12:13 $ 8.15  200
14:12:13 $ 8.151   100
14:10:58 $ 8.15  100
14:09:05 $ 8.15   100
14:05:56 $ 8.1555  200
14:00:56 $ 8.174   625
14:00:20 $ 8.15  100
13:59:01 $ 8.15   100
13:58:58 $ 8.15  100
13:58:17 $ 8.15   100
13:57:39 $ 8.15  100
13:57:37 $ 8.14   100
13:57:18 $ 8.14  100
13:57:09 $ 8.15   100
13:57:08 $ 8.14  100
13:57:08 $ 8.14   100
13:57:08 $ 8.14  100
13:57:08 $ 8.15   100
13:57:03 $ 8.135  200
13:57:01 $ 8.13   200
13:57:01 $ 8.131  100
13:56:57 $ 8.15   100
13:56:57 $ 8.15  100
13:56:57 $ 8.15   100
13:54:42 $ 8.15  100
13:53:50 $ 8.15   100
13:53:35 $ 8.15  100
13:52:42 $ 8.15   100